Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 230.00
-20.00 (-8.00%)
Feb 2, 2026, 1:35 PM CST
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 254.50 | 254.50 | 242.00 | 250.00 | 250.00 | -2.91% | 11,637,516 |
| Jan 29, 2026 | 263.50 | 274.50 | 250.00 | 257.50 | 257.50 | -0.77% | 12,920,908 |
| Jan 28, 2026 | 261.50 | 264.00 | 250.00 | 259.50 | 259.50 | 1.17% | 10,338,226 |
| Jan 27, 2026 | 249.00 | 265.00 | 248.00 | 256.50 | 256.50 | 4.06% | 27,409,040 |
| Jan 26, 2026 | 233.50 | 254.00 | 231.50 | 246.50 | 246.50 | 6.71% | 12,781,357 |
| Jan 23, 2026 | 236.50 | 237.50 | 229.00 | 231.00 | 231.00 | -1.07% | 4,190,482 |
| Jan 22, 2026 | 236.00 | 248.00 | 232.50 | 233.50 | 233.50 | 0.86% | 8,920,257 |
| Jan 21, 2026 | 232.00 | 235.00 | 227.00 | 231.50 | 231.50 | -0.86% | 5,910,939 |
| Jan 20, 2026 | 230.50 | 236.00 | 228.00 | 233.50 | 233.50 | 1.52% | 8,341,781 |
| Jan 19, 2026 | 224.00 | 237.50 | 221.00 | 230.00 | 230.00 | 4.78% | 13,060,270 |
| Jan 16, 2026 | 217.00 | 221.50 | 216.00 | 219.50 | 219.50 | 3.05% | 9,868,089 |
| Jan 15, 2026 | 213.50 | 213.50 | 207.00 | 213.00 | 213.00 | 0.24% | 3,050,020 |
| Jan 14, 2026 | 203.00 | 214.00 | 202.50 | 212.50 | 212.50 | 4.68% | 5,210,823 |
| Jan 13, 2026 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | -1.22% | 3,102,499 |
| Jan 12, 2026 | 199.00 | 206.00 | 196.50 | 205.50 | 205.50 | 4.31% | 4,107,968 |
| Jan 9, 2026 | 197.00 | 199.00 | 194.50 | 197.00 | 197.00 | 1.55% | 2,336,197 |
| Jan 8, 2026 | 197.50 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 1,953,543 |
| Jan 7, 2026 | 198.00 | 200.50 | 196.00 | 196.00 | 196.00 | -0.51% | 3,235,033 |
| Jan 6, 2026 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1.03% | 3,350,250 |
| Jan 5, 2026 | 197.00 | 199.00 | 192.50 | 195.00 | 195.00 | -0.51% | 1,755,843 |
| Jan 2, 2026 | 194.50 | 198.50 | 194.50 | 196.00 | 196.00 | 1.03% | 816,209 |
| Dec 31, 2025 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.26% | 725,007 |
| Dec 30, 2025 | 196.50 | 196.50 | 193.00 | 194.50 | 194.50 | -0.77% | 675,382 |
| Dec 29, 2025 | 195.00 | 199.00 | 194.50 | 196.00 | 196.00 | 0.77% | 808,960 |
| Dec 26, 2025 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | -1.02% | 860,604 |
| Dec 24, 2025 | 197.50 | 199.50 | 196.50 | 196.50 | 196.50 | -0.25% | 832,283 |
| Dec 23, 2025 | 199.50 | 201.50 | 196.50 | 197.00 | 197.00 | -1.01% | 783,817 |
| Dec 22, 2025 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 1.53% | 1,310,142 |
| Dec 19, 2025 | 194.00 | 197.50 | 193.00 | 196.00 | 196.00 | 1.29% | 1,881,990 |
| Dec 18, 2025 | 195.00 | 195.00 | 190.00 | 193.50 | 193.50 | -1.02% | 1,429,766 |
| Dec 17, 2025 | 197.50 | 198.50 | 194.00 | 195.50 | 195.50 | -0.76% | 2,007,528 |
| Dec 16, 2025 | 198.50 | 200.00 | 196.00 | 197.00 | 197.00 | -1.75% | 1,792,657 |
| Dec 15, 2025 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | -1.47% | 1,202,925 |
| Dec 12, 2025 | 201.50 | 205.50 | 201.00 | 203.50 | 203.50 | 1.75% | 2,919,702 |
| Dec 11, 2025 | 201.50 | 204.00 | 200.00 | 200.00 | 200.00 | - | 2,612,099 |
| Dec 10, 2025 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.76% | 1,593,774 |
| Dec 9, 2025 | 196.50 | 200.00 | 195.00 | 198.50 | 198.50 | 1.28% | 2,344,699 |
| Dec 8, 2025 | 200.00 | 201.00 | 195.00 | 196.00 | 196.00 | -1.26% | 2,302,610 |
| Dec 5, 2025 | 198.00 | 204.50 | 198.00 | 198.50 | 198.50 | 1.28% | 3,552,941 |
| Dec 4, 2025 | 199.00 | 201.00 | 196.00 | 196.00 | 196.00 | 1.29% | 3,434,741 |
| Dec 3, 2025 | 193.00 | 194.50 | 192.50 | 193.50 | 193.50 | 0.52% | 818,079 |
| Dec 2, 2025 | 190.50 | 193.00 | 190.00 | 192.50 | 192.50 | 0.52% | 814,019 |
| Dec 1, 2025 | 194.00 | 195.50 | 189.00 | 191.50 | 191.50 | -0.78% | 1,854,297 |
| Nov 28, 2025 | 189.50 | 193.00 | 189.00 | 193.00 | 193.00 | 2.12% | 1,593,532 |
| Nov 27, 2025 | 189.00 | 190.50 | 187.00 | 189.00 | 189.00 | 0.53% | 1,993,031 |
| Nov 26, 2025 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2.17% | 2,044,942 |
| Nov 25, 2025 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 2,724,529 |
| Nov 24, 2025 | 183.50 | 185.00 | 180.50 | 181.00 | 181.00 | -1.36% | 3,925,483 |
| Nov 21, 2025 | 184.50 | 186.00 | 182.00 | 183.50 | 183.50 | -1.61% | 2,375,624 |
| Nov 20, 2025 | 189.50 | 191.50 | 186.50 | 186.50 | 186.50 | - | 3,128,645 |